Skip to main content

Alcoa Corporation Common Stock (NY:AA)

29.51 +1.04 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.15 29.60 29.03 29.51 7,087,386 +1.04(+3.65%)
Jun 27, 2025 29.88 30.00 27.72 28.47 9,417,459 -1.46(-4.88%)
Jun 26, 2025 28.58 30.30 28.54 29.93 6,451,202 +1.76(+6.25%)
Jun 25, 2025 28.95 28.97 28.13 28.17 3,768,826 -0.63(-2.19%)
Jun 24, 2025 28.85 29.18 28.22 28.80 5,245,491 +0.09(+0.31%)
Jun 23, 2025 28.05 28.75 27.89 28.71 5,272,916 +0.85(+3.05%)
Jun 20, 2025 28.53 28.61 27.83 27.86 7,894,059 -0.49(-1.73%)
Jun 18, 2025 28.63 28.85 28.13 28.35 5,634,807 -0.37(-1.29%)
Jun 17, 2025 29.05 29.49 28.61 28.72 5,186,603 -0.29(-1.00%)
Jun 16, 2025 28.73 29.15 28.53 29.01 5,196,908 +0.66(+2.33%)
Jun 13, 2025 28.07 28.64 28.00 28.35 3,202,494 -0.51(-1.77%)
Jun 12, 2025 28.02 28.89 27.98 28.86 4,319,650 +0.12(+0.42%)
Jun 11, 2025 29.30 30.02 28.59 28.74 8,173,329 -0.02(-0.07%)
Jun 10, 2025 28.69 29.42 28.48 28.76 5,704,765 +0.20(+0.70%)
Jun 09, 2025 28.44 29.02 28.22 28.56 6,631,093 +0.55(+1.96%)
Jun 06, 2025 28.20 28.47 27.78 28.01 3,699,797 +0.14(+0.50%)
Jun 05, 2025 27.80 28.41 27.66 27.87 5,946,544 +0.50(+1.83%)
Jun 04, 2025 27.91 27.91 27.31 27.37 4,693,401 -0.29(-1.05%)
Jun 03, 2025 26.64 27.89 25.94 27.66 9,005,049 +1.06(+3.98%)
Jun 02, 2025 26.15 26.97 25.83 26.60 11,088,398 -0.17(-0.64%)
May 30, 2025 27.31 27.41 26.54 26.77 5,724,429 -0.86(-3.11%)
May 29, 2025 28.43 28.43 27.41 27.63 3,181,510 -0.25(-0.90%)
May 28, 2025 28.26 28.28 27.61 27.88 4,844,118 -0.37(-1.31%)
May 27, 2025 28.25 28.50 28.00 28.25 4,741,433 +0.18(+0.64%)
May 23, 2025 27.33 28.81 27.26 28.07 5,306,248 +0.09(+0.32%)
May 22, 2025 28.06 28.36 27.53 27.98 4,815,146 -0.29(-1.03%)
May 21, 2025 28.48 29.42 28.24 28.27 6,252,310 -0.52(-1.81%)
May 20, 2025 29.25 29.45 28.48 28.79 4,361,498 -0.52(-1.77%)
May 19, 2025 28.53 29.63 28.53 29.31 6,341,207 +0.01(+0.03%)
May 16, 2025 28.19 29.57 28.19 29.30 8,837,734 +0.73(+2.55%)
May 15, 2025 27.95 28.85 27.88 28.57 7,304,618 -0.94(-3.17%)
May 14, 2025 28.68 29.76 28.65 29.51 9,383,674 +0.96(+3.35%)
May 13, 2025 28.10 28.70 28.10 28.55 6,859,263 +0.53(+1.88%)
May 12, 2025 27.41 28.41 27.41 28.02 11,589,636 +2.19(+8.49%)
May 09, 2025 25.81 26.21 25.69 25.83 6,165,885 +0.20(+0.78%)
May 08, 2025 24.58 25.91 24.32 25.63 9,785,394 +1.32(+5.41%)
May 07, 2025 24.67 24.83 24.07 24.32 5,313,050 -0.45(-1.81%)
May 06, 2025 24.72 25.08 24.60 24.77 5,611,898 -0.22(-0.88%)
May 05, 2025 25.23 25.36 24.85 24.98 4,464,946 -0.46(-1.80%)
May 02, 2025 25.02 25.79 24.66 25.44 5,412,398 +0.99(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.